Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostar Pharmaceuticals Inc (NQ: BSPM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.190 3.350 3.171 3.210 69,548 +0.00(+0.00%)
Feb 27, 2018 3.380 3.400 3.120 3.210 101,168 -0.18(-5.31%)
Feb 26, 2018 3.490 3.490 3.370 3.390 109,431 +0.01(+0.30%)
Feb 23, 2018 3.425 3.460 3.100 3.380 163,937 +0.03(+0.90%)
Feb 22, 2018 3.493 3.250 3.350 233,326 -0.10(-2.90%)
Feb 21, 2018 3.520 3.770 3.410 3.450 462,099 +0.09(+2.68%)
Feb 20, 2018 3.850 3.860 3.355 3.360 399,850 -0.50(-12.95%)
Feb 16, 2018 3.860 3.860 3.860 0 -0.21(-5.16%)
Feb 15, 2018 4.590 4.650 4.000 4.070 453,508 -0.58(-12.40%)
Feb 14, 2018 4.690 4.920 4.430 4.646 874,397 +0.16(+3.59%)
Feb 13, 2018 4.650 4.651 4.371 4.485 299,579 -0.12(-2.71%)
Feb 12, 2018 5.000 5.020 4.330 4.610 714,250 -0.06(-1.28%)
Feb 09, 2018 4.300 4.810 4.200 4.670 1,742,377 +0.39(+9.11%)
Feb 08, 2018 4.620 4.870 3.730 4.280 1,720,133 +0.02(+0.47%)
Feb 07, 2018 3.520 4.320 3.520 4.260 2,234,440 +0.90(+26.79%)
Feb 06, 2018 3.500 3.822 3.152 3.360 698,532 -0.24(-6.67%)
Feb 05, 2018 3.800 4.450 3.570 3.600 2,417,018 -0.48(-11.76%)
Feb 02, 2018 3.620 4.730 3.560 4.080 13,223,783 +0.48(+13.33%)
Feb 01, 2018 3.000 3.920 2.940 3.600 6,241,868 +0.70(+24.14%)
Jan 31, 2018 3.110 4.200 2.750 2.900 4,972,759 -0.10(-3.33%)
Jan 30, 2018 2.740 3.100 2.650 3.000 726,567 +0.25(+9.09%)
Jan 29, 2018 3.000 3.437 2.701 2.750 635,129 -0.57(-17.17%)
Jan 26, 2018 2.600 5.970 2.570 3.320 17,031,268 +0.87(+35.51%)
Jan 25, 2018 2.250 2.560 2.132 2.450 666,216 +0.29(+13.43%)
Jan 24, 2018 2.160 2.239 2.111 2.160 46,855 +0.02(+0.93%)
Jan 23, 2018 2.140 2.170 2.070 2.140 30,785 +0.00(+0.00%)
Jan 22, 2018 2.150 2.210 2.021 2.140 37,825 +0.10(+4.90%)
Jan 19, 2018 2.050 2.250 2.010 2.040 108,929 -0.01(-0.49%)
Jan 18, 2018 2.070 2.100 2.010 2.050 24,753 +0.00(+0.00%)
Jan 17, 2018 2.020 2.200 2.010 2.050 99,731 +0.05(+2.50%)
Jan 16, 2018 2.000 2.090 1.980 2.000 77,501 -0.02(-0.99%)
Jan 12, 2018 2.020 2.020 2.020 0 +0.06(+3.06%)
Jan 11, 2018 1.907 2.080 1.880 1.960 64,607 +0.01(+0.52%)
Jan 10, 2018 1.920 2.000 1.910 1.950 17,304 +0.04(+2.09%)
Jan 09, 2018 2.020 2.029 1.820 1.910 82,468 -0.08(-4.02%)
Jan 08, 2018 2.210 2.210 1.960 1.990 109,404 -0.12(-5.69%)
Jan 05, 2018 2.160 2.376 2.000 2.110 815,873 +0.10(+4.98%)
Jan 04, 2018 1.960 2.180 1.900 2.010 252,720 +0.11(+5.82%)
Jan 03, 2018 1.900 1.920 1.875 1.899 13,611 +0.04(+2.12%)
Jan 02, 2018 1.750 1.860 1.750 1.860 20,683 +0.09(+5.08%)
Dec 29, 2017 1.770 1.770 1.770 0 -0.05(-2.71%)
Dec 28, 2017 1.925 1.925 1.750 1.819 68,513 -0.10(-5.24%)
Dec 27, 2017 1.951 2.029 1.920 1.920 20,654 +0.00(+0.00%)
Dec 26, 2017 1.930 1.950 1.860 1.920 12,287 -0.02(-1.03%)
Dec 22, 2017 1.920 2.040 1.920 1.940 21,554 +0.00(+0.00%)
Dec 21, 2017 1.862 2.050 1.862 1.940 48,436 +0.03(+1.57%)
Dec 20, 2017 1.830 1.960 1.830 1.910 40,112 +0.07(+3.80%)
Dec 19, 2017 1.820 1.944 1.800 1.840 45,419 -0.01(-0.54%)
Dec 18, 2017 1.940 1.980 1.850 1.850 20,028 -0.11(-5.61%)
Dec 15, 2017 1.980 1.980 1.918 1.960 13,037 -0.03(-1.51%)
Dec 14, 2017 2.010 2.010 1.980 1.990 5,402 +0.08(+4.19%)
Dec 13, 2017 1.920 2.030 1.620 1.910 63,349 -0.03(-1.55%)
Dec 12, 2017 2.170 2.190 1.862 1.940 51,883 -0.13(-6.28%)
Dec 11, 2017 2.160 2.160 2.060 2.070 66,784 -0.02(-0.90%)
Dec 08, 2017 2.000 2.100 1.920 2.089 35,892 +0.16(+8.21%)
Dec 07, 2017 1.900 1.960 1.860 1.930 40,195 +0.05(+2.72%)
Dec 06, 2017 1.800 2.060 1.740 1.879 267,199 +0.09(+4.98%)
Dec 05, 2017 1.720 1.796 1.700 1.790 18,890 +0.04(+2.29%)
Dec 04, 2017 1.810 1.810 1.680 1.750 23,060 -0.06(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.